太陽ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 5,030 | 5,070 | 5,010 | 5,040 | -60 | -1.2% | 110,100 |
| 2017/12/05 | 5,050 | 5,150 | 5,000 | 5,100 | +80 | +1.6% | 177,900 |
| 2017/12/04 | 5,100 | 5,100 | 5,010 | 5,020 | -90 | -1.8% | 80,000 |
| 2017/12/01 | 5,150 | 5,160 | 5,070 | 5,110 | -30 | -0.6% | 62,600 |
| 2017/11/30 | 5,150 | 5,160 | 5,110 | 5,140 | -50 | -1% | 64,900 |
| 2017/11/29 | 5,240 | 5,240 | 5,150 | 5,190 | -10 | -0.2% | 74,800 |
| 2017/11/28 | 5,250 | 5,260 | 5,160 | 5,200 | -60 | -1.1% | 63,700 |
| 2017/11/27 | 5,320 | 5,320 | 5,250 | 5,260 | -60 | -1.1% | 52,100 |
| 2017/11/24 | 5,310 | 5,360 | 5,300 | 5,320 | -40 | -0.7% | 57,600 |
| 2017/11/22 | 5,360 | 5,400 | 5,300 | 5,360 | -10 | -0.2% | 100,000 |
| 2017/11/21 | 5,300 | 5,400 | 5,300 | 5,370 | +50 | +0.9% | 83,000 |
| 2017/11/20 | 5,320 | 5,380 | 5,280 | 5,320 | -80 | -1.5% | 65,200 |
| 2017/11/17 | 5,470 | 5,490 | 5,370 | 5,400 | +30 | +0.6% | 136,900 |
| 2017/11/16 | 5,300 | 5,410 | 5,280 | 5,370 | +20 | +0.4% | 90,000 |
| 2017/11/15 | 5,550 | 5,550 | 5,280 | 5,350 | -240 | -4.3% | 167,500 |
| 2017/11/14 | 5,700 | 5,780 | 5,570 | 5,590 | -40 | -0.7% | 131,600 |
| 2017/11/13 | 5,720 | 5,750 | 5,610 | 5,630 | +10 | +0.2% | 85,200 |
| 2017/11/10 | 5,580 | 5,680 | 5,520 | 5,620 | -20 | -0.4% | 111,400 |
| 2017/11/09 | 5,660 | 5,790 | 5,570 | 5,640 | ±0 | ±0% | 123,000 |
| 2017/11/08 | 5,510 | 5,650 | 5,500 | 5,640 | +130 | +2.4% | 118,400 |
| 2017/11/07 | 5,450 | 5,520 | 5,430 | 5,510 | +70 | +1.3% | 79,800 |
| 2017/11/06 | 5,570 | 5,570 | 5,410 | 5,440 | -100 | -1.8% | 90,000 |
| 2017/11/02 | 5,490 | 5,590 | 5,470 | 5,540 | +100 | +1.8% | 108,300 |
| 2017/11/01 | 5,500 | 5,580 | 5,430 | 5,440 | ±0 | ±0% | 106,700 |
| 2017/10/31 | 5,420 | 5,490 | 5,400 | 5,440 | +20 | +0.4% | 88,000 |
| 2017/10/30 | 5,420 | 5,450 | 5,360 | 5,420 | +10 | +0.2% | 106,400 |
| 2017/10/27 | 5,420 | 5,430 | 5,330 | 5,410 | +50 | +0.9% | 80,800 |
| 2017/10/26 | 5,320 | 5,400 | 5,310 | 5,360 | +30 | +0.6% | 61,000 |
| 2017/10/25 | 5,430 | 5,450 | 5,330 | 5,330 | -30 | -0.6% | 84,500 |
| 2017/10/24 | 5,270 | 5,380 | 5,270 | 5,360 | +20 | +0.4% | 71,200 |
| 2017/10/23 | 5,350 | 5,380 | 5,300 | 5,340 | +70 | +1.3% | 61,300 |
| 2017/10/20 | 5,250 | 5,310 | 5,250 | 5,270 | -30 | -0.6% | 60,800 |
| 2017/10/19 | 5,320 | 5,360 | 5,280 | 5,300 | -20 | -0.4% | 61,700 |
| 2017/10/18 | 5,290 | 5,330 | 5,260 | 5,320 | -20 | -0.4% | 58,800 |
| 2017/10/17 | 5,280 | 5,340 | 5,270 | 5,340 | +80 | +1.5% | 61,200 |
| 2017/10/16 | 5,290 | 5,320 | 5,250 | 5,260 | -70 | -1.3% | 53,900 |
| 2017/10/13 | 5,160 | 5,340 | 5,160 | 5,330 | +120 | +2.3% | 101,200 |
| 2017/10/12 | 5,250 | 5,270 | 5,200 | 5,210 | ±0 | ±0% | 49,300 |
| 2017/10/11 | 5,270 | 5,290 | 5,190 | 5,210 | -90 | -1.7% | 42,900 |
| 2017/10/10 | 5,220 | 5,310 | 5,190 | 5,300 | +60 | +1.1% | 49,900 |
| 2017/10/06 | 5,280 | 5,300 | 5,210 | 5,240 | ±0 | ±0% | 28,400 |
| 2017/10/05 | 5,290 | 5,290 | 5,230 | 5,240 | -30 | -0.6% | 37,500 |
| 2017/10/04 | 5,220 | 5,290 | 5,200 | 5,270 | +80 | +1.5% | 60,100 |
| 2017/10/03 | 5,200 | 5,230 | 5,150 | 5,190 | +20 | +0.4% | 61,400 |
| 2017/10/02 | 5,230 | 5,230 | 5,150 | 5,170 | -70 | -1.3% | 72,200 |
| 2017/09/29 | 5,270 | 5,280 | 5,230 | 5,240 | -40 | -0.8% | 48,800 |
| 2017/09/28 | 5,220 | 5,280 | 5,210 | 5,280 | +60 | +1.1% | 61,900 |
| 2017/09/27 | 5,180 | 5,230 | 5,120 | 5,220 | -50 | -0.9% | 74,400 |
| 2017/09/26 | 5,230 | 5,280 | 5,220 | 5,270 | +70 | +1.3% | 66,500 |
| 2017/09/25 | 5,200 | 5,220 | 5,170 | 5,200 | +10 | +0.2% | 66,800 |
1701～
1750
件表示中 / 5846件
類似銘柄と比較する
現在ご覧いただいている「太陽ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 太陽ＨＤ | 413,500円 | +12.3% | +21.9% | 1.93% | 15.98倍 | 2.18倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| 日触媒 | 187,900円 | +5.9% | +46.1% | 5.75% | 17.25倍 | 0.75倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電池電解質、化粧品材料も |
| ＵＢＥ | 245,000円 | +8.9% | +1.8% | 4.49% | 8.06倍 | 0.60倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| カネカ | 348,600円 | +3.6% | +16.4% | 3.44% | 8.95倍 | 0.48倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| アイカ工 | 333,000円 | +5.7% | +8.3% | 3.48% | 13.04倍 | 1.22倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
市場注目の銘柄
チャート関連のコラム
